hVIVO plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	17.000	17.150	16.210	16.500	15.754	830,542
2022-04-14	17.500	18.000	16.311	17.000	16.232	627,772
2022-04-13	17.250	18.000	17.000	17.500	16.709	824,088
2022-04-12	17.000	17.700	16.000	17.250	16.470	889,170
2022-04-11	18.020	18.020	16.500	17.000	16.232	2,478,647
2022-04-08	17.250	19.000	17.000	18.250	17.425	5,049,562
2022-04-07	15.750	17.500	15.601	17.200	16.423	3,836,494
2022-04-06	14.950	16.000	14.000	15.750	15.038	2,789,871
2022-04-05	15.000	15.460	14.200	14.200	13.558	1,438,783
2022-04-04	14.250	15.495	13.880	13.880	13.253	887,386
2022-04-01	14.500	14.500	14.000	14.250	13.606	891,491
2022-03-31	13.420	14.900	13.420	14.500	13.845	1,922,635
2022-03-30	13.750	14.000	13.000	13.350	12.747	1,627,998
2022-03-29	14.250	14.500	13.750	13.750	13.129	2,076,278
2022-03-28	14.250	14.400	14.000	14.250	13.606	1,613,288
2022-03-25	14.400	15.400	14.000	14.250	13.606	2,925,139
2022-03-24	14.000	14.000	13.000	13.500	12.890	756,896
2022-03-23	13.500	14.418	13.400	14.000	13.367	1,801,902
2022-03-22	14.000	14.000	13.203	13.500	12.890	922,523
2022-03-21	14.250	14.500	13.763	14.000	13.367	1,172,651
2022-03-18	15.000	15.200	14.220	14.250	13.606	1,061,893
2022-03-17	15.725	15.725	14.855	15.500	14.799	857,294
2022-03-16	16.250	16.340	15.500	15.750	15.038	1,406,952
2022-03-15	16.500	17.000	15.000	16.250	15.516	2,295,967
2022-03-14	15.520	17.000	15.520	16.500	15.754	2,037,772
2022-03-11	14.500	16.500	14.250	15.500	14.799	5,916,201
2022-03-10	13.250	14.500	13.000	14.500	13.845	1,532,558
2022-03-09	11.660	14.000	11.660	13.300	12.699	5,112,319
2022-03-08	12.000	12.500	11.000	11.500	10.980	3,038,949
2022-03-07	12.250	13.000	11.000	11.750	11.219	3,352,599
2022-03-04	13.250	13.500	10.550	13.000	12.412	3,407,706
2022-03-03	13.750	14.500	13.000	13.180	12.584	3,582,838
2022-03-02	12.500	14.000	12.333	13.750	13.129	3,944,944
2022-03-01	13.750	14.000	12.000	12.200	11.649	3,193,500
2022-02-28	14.250	14.720	13.350	13.750	13.129	1,423,439
2022-02-25	14.250	15.000	13.663	14.250	13.606	470,767
2022-02-24	14.500	15.000	13.500	14.000	13.367	1,803,851
2022-02-23	14.150	15.000	13.500	15.000	14.322	2,624,171
2022-02-22	15.500	16.000	13.600	14.000	13.367	4,010,354
2022-02-21	16.400	16.400	15.000	15.250	14.561	4,533,380
2022-02-18	17.000	17.250	16.000	16.700	15.945	1,021,188
2022-02-17	16.500	18.000	16.000	16.000	15.277	887,983
2022-02-16	16.750	17.000	16.000	16.500	15.754	1,499,580
2022-02-15	16.250	17.500	15.755	16.750	15.993	2,754,523
2022-02-14	18.000	18.000	16.000	16.400	15.659	2,726,591
2022-02-11	18.345	18.345	17.100	17.540	16.747	2,127,213
2022-02-10	18.500	19.500	18.000	18.750	17.903	722,325
2022-02-09	18.500	19.000	18.100	19.000	18.141	379,625
2022-02-08	18.800	19.000	18.100	18.500	17.664	437,942
2022-02-07	19.500	19.650	18.600	18.780	17.931	793,374
2022-02-04	19.750	20.500	19.000	19.500	18.619	535,298
2022-02-03	19.625	20.500	19.000	19.750	18.857	678,299
2022-02-02	18.750	20.500	18.632	19.500	18.619	1,788,059
2022-02-01	18.500	19.000	18.000	18.500	17.664	608,026
2022-01-31	19.000	19.250	18.000	18.500	17.664	814,723
2022-01-28	19.540	20.000	18.500	18.720	17.874	890,062
2022-01-27	20.250	21.000	19.300	20.000	19.096	1,289,887
2022-01-26	18.000	21.000	17.855	21.000	20.051	4,580,363
2022-01-25	17.600	19.000	17.000	18.000	17.186	1,972,863
2022-01-24	18.250	19.000	17.000	17.200	16.423	5,922,459

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-15	0.0020 GBP
2024-04-18	0.0020 GBP
2023-05-04	0.0045 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.